Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbonite Inc (NQ: CARB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.18 11.23 11.06 11.13 46,730 +0.03(+0.27%)
Sep 29, 2015 11.10 11.35 11.04 11.10 81,745 -0.04(-0.36%)
Sep 28, 2015 11.38 11.39 11.10 11.14 90,456 -0.23(-2.02%)
Sep 25, 2015 11.79 11.79 11.36 11.37 60,711 -0.32(-2.74%)
Sep 24, 2015 11.62 11.76 11.52 11.69 80,253 +0.02(+0.17%)
Sep 23, 2015 11.51 11.77 11.48 11.67 143,900 +0.19(+1.66%)
Sep 22, 2015 11.50 11.60 11.43 11.48 97,631 -0.11(-0.95%)
Sep 21, 2015 11.54 11.70 11.43 11.59 66,253 +0.16(+1.40%)
Sep 18, 2015 11.36 11.68 11.36 11.43 195,334 -0.05(-0.44%)
Sep 17, 2015 11.40 11.69 11.40 11.48 158,093 +0.08(+0.70%)
Sep 16, 2015 11.46 11.49 11.37 11.40 121,549 -0.07(-0.61%)
Sep 15, 2015 11.32 11.49 11.30 11.47 63,859 +0.12(+1.06%)
Sep 14, 2015 11.45 11.49 11.28 11.35 84,010 -0.07(-0.61%)
Sep 11, 2015 11.20 11.50 11.09 11.42 83,752 +0.16(+1.42%)
Sep 10, 2015 11.22 11.40 11.06 11.26 75,485 +0.13(+1.17%)
Sep 09, 2015 11.14 11.30 11.08 11.13 66,480 +0.04(+0.36%)
Sep 08, 2015 11.21 11.21 11.06 11.09 58,986 +0.02(+0.18%)
Sep 04, 2015 11.06 11.07 11.07 11.07 86,900 -0.03(-0.27%)
Sep 03, 2015 11.14 11.23 11.05 11.10 47,380 -0.07(-0.63%)
Sep 02, 2015 11.11 11.23 11.04 11.17 65,241 +0.14(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.